Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

MediPharm Labs Corp. (MEDIF)

Compare
0.0610
-0.0005
(-0.81%)
At close: April 17 at 3:34:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.06200.06200.06100.06100.0610174,100
Apr 16, 20250.05600.05600.05600.05600.05608,600
Apr 15, 20250.05300.06200.05300.06100.06109,400
Apr 14, 20250.06200.06200.05300.06200.062055,500
Apr 11, 20250.06100.06100.05700.05900.059062,100
Apr 10, 20250.04900.06100.04900.05700.057083,400
Apr 9, 20250.05900.05900.05500.05500.0550362,700
Apr 8, 20250.06000.06200.05700.06100.0610154,200
Apr 7, 20250.05300.06200.05300.06100.061022,500
Apr 4, 20250.07000.07000.06000.06000.0600254,600
Apr 3, 20250.06700.07000.06000.06700.067043,100
Apr 2, 20250.06900.07400.06600.07200.0720339,500
Apr 1, 20250.07000.07000.06700.07000.070068,500
Mar 31, 20250.06900.07000.06600.06700.067045,500
Mar 28, 20250.05500.06900.05500.06900.0690328,800
Mar 27, 20250.06500.07000.06500.07000.070096,600
Mar 26, 20250.07000.07500.07000.07200.0720146,000
Mar 25, 20250.07800.08500.07000.07300.0730180,400
Mar 24, 20250.06200.08500.06200.08000.0800500,800
Mar 21, 20250.07400.08000.07000.07300.0730901,300
Mar 20, 20250.06100.07000.06100.07000.0700164,600
Mar 19, 20250.06500.06700.06000.06300.063027,400
Mar 18, 20250.05800.06400.05700.06400.0640119,100
Mar 17, 20250.05300.06200.05300.06200.0620106,000
Mar 14, 20250.05000.06000.05000.05800.0580608,700
Mar 13, 20250.05800.06000.05300.05300.053027,800
Mar 12, 20250.05700.05900.05300.05400.054039,900
Mar 11, 20250.05000.05700.05000.05700.057053,000
Mar 10, 20250.05100.05600.05100.05100.051025,300
Mar 7, 20250.05200.05600.05100.05300.053016,500
Mar 6, 20250.05000.05600.05000.05600.056012,800
Mar 5, 20250.05000.05400.05000.05000.050012,400
Mar 4, 20250.04200.05500.04200.05500.055057,300
Mar 3, 20250.04700.05800.04600.05200.052014,100
Feb 28, 20250.04200.05200.04200.04800.0480113,700
Feb 27, 20250.05000.05500.04700.04700.0470167,200
Feb 26, 20250.05000.05000.04000.05000.050015,800
Feb 25, 20250.04500.04900.04500.04700.0470241,200
Feb 24, 20250.03800.04700.03800.04600.046012,800
Feb 21, 20250.04800.04800.04600.04700.047020,700
Feb 20, 20250.04500.04800.03800.04600.046024,300
Feb 19, 20250.04000.04800.04000.04800.048020,200
Feb 18, 20250.04000.04800.04000.04600.046031,500
Feb 14, 20250.04700.05000.04600.05000.0500208,900
Feb 13, 20250.05000.05000.04500.04600.0460116,000
Feb 12, 20250.04800.04900.04500.04600.046088,400
Feb 11, 20250.04900.05000.04700.04800.0480111,200
Feb 10, 20250.04800.05000.04600.04700.047053,400
Feb 7, 20250.04500.04800.04000.04800.048029,400
Feb 6, 20250.04100.04700.04100.04700.0470134,200
Feb 5, 20250.04400.04600.04100.04200.042050,500
Feb 4, 20250.04600.04600.04200.04600.046026,300
Feb 3, 20250.04700.04700.04200.04300.0430104,700
Jan 31, 20250.04200.05000.04200.04600.046085,900
Jan 30, 20250.04400.04800.04400.04800.048024,100
Jan 29, 20250.04900.04900.04200.04800.048076,400
Jan 28, 20250.04500.04800.04500.04800.048024,500
Jan 27, 20250.04500.04700.04200.04600.0460209,700
Jan 24, 20250.04300.04700.04300.04500.045014,300
Jan 23, 20250.04700.04700.04500.04600.0460100,200
Jan 22, 20250.04000.04700.04000.04700.047050,200
Jan 21, 20250.04700.04900.04500.04700.0470109,600
Jan 17, 20250.04000.04800.03900.04800.048075,000
Jan 16, 20250.04800.05000.04400.04700.0470143,200
Jan 15, 20250.03800.05100.03800.05100.051034,900
Jan 14, 20250.04900.05100.04500.05000.050087,300
Jan 13, 20250.04300.05500.04300.05200.0520203,800
Jan 10, 20250.05100.05300.04800.05200.052054,700
Jan 8, 20250.04400.05500.04400.04800.0480208,600
Jan 7, 20250.04100.04700.04100.04500.045064,700
Jan 6, 20250.04500.04600.04300.04600.046032,200
Jan 3, 20250.04300.04700.04100.04500.045025,700
Jan 2, 20250.03800.04400.03800.04300.0430113,300
Dec 31, 20240.04300.04400.04000.04100.0410196,900
Dec 30, 20240.04300.04600.04200.04400.0440171,800
Dec 27, 20240.04000.04700.04000.04400.044026,800
Dec 26, 20240.04300.04700.04300.04700.047056,000
Dec 24, 20240.03800.04400.03800.04400.044075,500
Dec 23, 20240.04200.04400.04100.04200.0420545,300
Dec 20, 20240.04300.04400.04200.04300.0430291,500
Dec 19, 20240.04400.04500.04200.04400.0440228,500
Dec 18, 20240.04400.04700.04400.04500.0450115,100
Dec 17, 20240.04500.05000.04400.04600.0460425,200
Dec 16, 20240.05000.05000.04200.04500.0450134,300
Dec 13, 20240.04400.04800.04400.04500.045028,500
Dec 12, 20240.04100.04900.04100.04600.0460308,600
Dec 11, 20240.04800.05000.04800.05000.0500335,500
Dec 10, 20240.04600.04900.04500.04500.045087,500
Dec 9, 20240.04600.04900.04600.04600.0460194,100
Dec 6, 20240.04800.04800.04600.04700.047088,600
Dec 5, 20240.04900.04900.04600.04800.048038,600
Dec 4, 20240.04600.04900.04600.04900.049035,100
Dec 3, 20240.04600.05000.04600.04800.048051,900
Dec 2, 20240.04900.05100.04700.04800.0480183,500
Nov 29, 20240.04700.04900.04700.04800.04806,600
Nov 27, 20240.04700.05100.04700.04700.047050,800
Nov 26, 20240.04800.05000.04700.05000.050027,300
Nov 25, 20240.04600.05100.04600.04800.0480189,100
Nov 22, 20240.05000.05000.04600.05000.0500352,700
Nov 21, 20240.05300.05300.04900.05000.050020,800
Nov 20, 20240.05000.05200.05000.05200.05201,300
Nov 19, 20240.04900.05200.04800.05100.051092,000
Nov 18, 20240.04900.05600.04800.05600.05606,900
Nov 15, 20240.05100.05200.04900.05100.051085,000
Nov 14, 20240.04500.05500.04500.05200.052085,700
Nov 13, 20240.05300.06100.05000.05300.0530342,300
Nov 12, 20240.05300.05600.04500.05300.053088,900
Nov 11, 20240.04900.06000.04500.05100.0510953,500
Nov 8, 20240.05000.05300.04500.04900.0490292,600
Nov 7, 20240.04500.05400.04500.05000.0500112,300
Nov 6, 20240.04500.05200.04500.05000.0500182,400
Nov 5, 20240.05200.05500.05000.05000.050012,900
Nov 4, 20240.05200.05400.05200.05200.052040,000
Nov 1, 20240.05200.05300.05200.05300.053018,500
Oct 31, 20240.05200.05200.05200.05200.052014,400
Oct 30, 20240.05400.05600.05000.05100.0510135,600
Oct 29, 20240.05000.05800.05000.05200.052025,700
Oct 28, 20240.05500.05700.05400.05400.0540194,600
Oct 25, 20240.05500.05800.05500.05800.0580111,800
Oct 24, 20240.04800.05700.04800.05500.055013,200
Oct 23, 20240.05800.05800.05400.05500.055028,100
Oct 22, 20240.04600.05900.04600.05500.055022,500
Oct 21, 20240.05800.06000.05500.05500.0550539,700
Oct 18, 20240.05200.06000.05000.05600.0560267,200
Oct 17, 20240.05100.05300.05000.05300.053029,700
Oct 16, 20240.04600.05300.04600.05100.0510344,600
Oct 15, 20240.05300.05500.05300.05300.053054,400
Oct 14, 20240.05300.05500.05300.05500.055013,200
Oct 11, 20240.05000.05500.05000.05300.053035,100
Oct 10, 20240.05000.05500.05000.05300.0530377,900
Oct 9, 20240.05000.05400.05000.05400.054044,900
Oct 8, 20240.05100.05300.05100.05300.053053,100
Oct 7, 20240.05100.05100.05000.05100.051012,800
Oct 4, 20240.05200.05200.05000.05100.051081,800
Oct 3, 20240.05100.05100.05000.05100.05106,600
Oct 2, 20240.05000.05100.05000.05100.051014,100
Oct 1, 20240.04800.05100.04800.05100.051038,000
Sep 30, 20240.05200.05200.05000.05000.050016,300
Sep 27, 20240.04500.05200.04500.05000.050015,800
Sep 26, 20240.04500.05200.04500.05000.0500149,900
Sep 25, 20240.04500.05000.04500.04900.0490122,600
Sep 24, 20240.05000.05200.04500.05000.0500168,600
Sep 23, 20240.04900.05100.04600.05100.051016,900
Sep 20, 20240.05200.05200.04700.05000.050039,400
Sep 19, 20240.05000.05100.04800.05100.051036,200
Sep 18, 20240.05300.05300.04500.05200.052054,200
Sep 17, 20240.04700.04900.04500.04900.049011,900
Sep 16, 20240.04600.04900.04500.04500.045089,000
Sep 13, 20240.04700.05000.04600.04700.0470106,100
Sep 12, 20240.04700.05000.04600.04600.04609,400
Sep 11, 20240.04600.05300.04600.04600.046021,300
Sep 10, 20240.04500.05000.04500.04700.047034,900
Sep 9, 20240.04600.04900.04600.04700.047090,300
Sep 6, 20240.04500.05300.04500.05300.053036,300
Sep 5, 20240.04600.05200.04600.04800.048029,100
Sep 4, 20240.04800.05000.04800.04800.04807,800
Sep 3, 20240.04000.05000.04000.04800.048041,700
Aug 30, 20240.05100.05100.04700.04700.047018,500
Aug 29, 20240.05300.05300.04700.05200.052065,100
Aug 28, 20240.04700.05000.04600.04800.0480109,400
Aug 27, 20240.04600.05100.04600.04800.048061,100
Aug 26, 20240.04600.05100.04600.05000.050054,400
Aug 23, 20240.04900.05100.04800.04800.048066,600
Aug 22, 20240.04600.05100.04600.04900.04907,800
Aug 21, 20240.05000.05200.05000.05200.052056,600
Aug 20, 20240.04600.05300.04600.05100.051032,100
Aug 19, 20240.04800.05300.04600.05200.052019,100
Aug 16, 20240.04900.05200.04700.05200.052029,900
Aug 15, 20240.05100.05300.05000.05200.052074,400
Aug 14, 20240.05200.05200.05000.05000.050026,700
Aug 13, 20240.05000.05300.05000.05300.053018,700
Aug 12, 20240.04700.05100.04700.05100.051049,700
Aug 9, 20240.05100.05100.04700.04700.047039,700
Aug 8, 20240.04900.05100.04700.05100.05109,800
Aug 7, 20240.05100.05100.04700.04900.049052,500
Aug 6, 20240.05100.05400.05000.05300.053026,000
Aug 5, 20240.03700.05200.03700.04900.049089,700
Aug 2, 20240.05000.05100.05000.05100.05101,600
Aug 1, 20240.05000.05200.05000.05000.0500126,000
Jul 31, 20240.05000.05300.05000.05300.0530110,500
Jul 30, 20240.05000.05200.05000.05000.0500315,800
Jul 29, 20240.05000.05300.05000.05000.050089,900
Jul 26, 20240.05000.05200.05000.05200.052010,900
Jul 25, 20240.05000.05200.05000.05200.0520135,900
Jul 24, 20240.05200.05200.05200.05200.05202,000
Jul 23, 20240.05000.05300.05000.05100.051030,300
Jul 22, 20240.04700.05300.04700.05200.05208,800
Jul 19, 20240.05000.05200.05000.05200.05201,700
Jul 18, 20240.05000.05400.05000.05400.054048,700
Jul 17, 20240.05000.05400.05000.05300.05307,400
Jul 16, 20240.05000.05400.05000.05200.052032,000
Jul 15, 20240.05000.05200.05000.05200.05201,700
Jul 12, 20240.05000.05400.05000.05200.052048,900
Jul 11, 20240.05200.05200.05100.05100.051065,000
Jul 10, 20240.05300.05300.05200.05200.052010,400
Jul 9, 20240.05600.05600.05100.05100.0510143,500
Jul 8, 20240.05100.05500.05000.05100.051026,400
Jul 5, 20240.05000.05600.05000.05600.056028,400
Jul 3, 20240.05200.05500.05200.05500.0550178,200
Jul 2, 20240.05200.05400.05200.05200.052028,100
Jul 1, 20240.05300.05400.05300.05400.054016,800
Jun 28, 20240.05400.05600.05200.05500.055017,500
Jun 27, 20240.05000.05600.05000.05500.05508,200
Jun 26, 20240.05000.05600.05000.05600.05604,300
Jun 25, 20240.05000.05700.05000.05600.056057,000
Jun 24, 20240.05200.06000.05200.05600.056035,200
Jun 21, 20240.05000.06000.05000.05400.0540406,100
Jun 20, 20240.05000.06000.05000.05700.057025,300
Jun 18, 20240.05100.05600.05100.05400.05409,700
Jun 17, 20240.05400.05400.05100.05100.051025,600
Jun 14, 20240.05000.05700.05000.05400.054019,000
Jun 13, 20240.06100.06100.05300.05300.053010,400
Jun 12, 20240.04900.05700.04900.05600.056022,600
Jun 11, 20240.05300.05600.05300.05600.056022,900
Jun 10, 20240.05600.05900.05300.05500.055032,800
Jun 7, 20240.05400.05900.05400.05600.056047,400
Jun 6, 20240.05500.05900.05400.05400.054078,800
Jun 5, 20240.06700.06700.05400.05700.057051,800
Jun 4, 20240.05900.06100.05400.05900.059068,800
Jun 3, 20240.06000.06000.05500.05600.05608,300
May 31, 20240.05900.05900.05800.05800.05806,200
May 30, 20240.05700.06000.05700.06000.060021,300
May 29, 20240.06000.06000.05500.05800.058083,400
May 28, 20240.05800.06000.05800.05800.058024,000
May 24, 20240.05100.06300.05100.06300.063068,600
May 23, 20240.05900.06200.05400.06000.060092,300
May 22, 20240.05900.06200.05900.06000.060062,900
May 21, 20240.06600.07100.05900.06300.063049,500
May 20, 20240.06700.06700.06300.06300.063033,900
May 17, 20240.06000.06300.06000.06200.0620190,400
May 16, 20240.06500.06500.05600.05900.0590287,300
May 15, 20240.06400.06700.06100.06300.0630163,000
May 14, 20240.06300.06400.06100.06300.063046,100
May 13, 20240.06400.06600.05900.06300.0630108,400
May 10, 20240.05900.06300.05900.06200.062068,200
May 9, 20240.06000.06300.05800.06000.0600200,100
May 8, 20240.06000.06200.06000.06100.061022,300
May 7, 20240.06000.06100.06000.06100.06104,000
May 6, 20240.06000.06300.06000.06000.0600110,100
May 3, 20240.06200.06300.06200.06300.0630131,200
May 2, 20240.06400.06600.05700.06100.0610168,500
May 1, 20240.07000.07000.06100.06200.0620475,300
Apr 30, 20240.05800.07000.05800.06900.0690467,200
Apr 29, 20240.05900.05900.05500.05600.056065,400
Apr 26, 20240.06000.06300.05800.06300.063029,300
Apr 25, 20240.06400.06700.05800.06000.06009,300
Apr 24, 20240.05800.06100.05800.06000.06008,700
Apr 23, 20240.05900.05900.05400.05800.0580236,900
Apr 22, 20240.05900.05900.05600.05600.05609,500
Apr 19, 20240.05500.05900.05400.05600.0560302,300
Apr 18, 20240.05500.05800.05400.05700.057048,700

Related Tickers

BMMJ Body and Mind Inc.
0.0100
0.00%
 
DBCCF Decibel Cannabis Company Inc.
0.0470
+8.80%
 
AVCNF Avicanna Inc.
0.1740
0.00%
 
ROMJF Rubicon Organics Inc.
0.3310
0.00%
 
MJRX.CN Global Health Clinics Ltd.
0.0100
0.00%
 
CANQF CanaQuest Medical Corp.
0.0188
0.00%
 
RAMM.CN RAMM Pharma Corp.
0.0150
0.00%
 
FWDG FutureWorld Corp.
0.0000
0.00%
 
BKUH Bakhu Holdings, Corp.
0.0150
0.00%
 
VIBEF Vibe Growth Corporation
0.0500
0.00%